NorthWest BancShares Inc (NWBI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/07/2023	364.883	1,92%	11,00	10,94	11,16	11,15
12/07/2023	224.204	1,39%	10,99	10,885	11,04	10,94
11/07/2023	249.568	0,19%	10,81	10,69	10,89	10,79
10/07/2023	358.791	1,22%	10,60	10,60	10,87	10,77
07/07/2023	314.928	1,33%	10,50	10,515	10,735	10,64
06/07/2023	367.642	-1,50%	10,51	10,36	10,545	10,50
05/07/2023	381.158	-0,65%	10,67	10,535	10,77	10,66
04/07/2023	212.366	1,42%	10,78	10,60	10,82	10,75
03/07/2023	212.366	1,42%	10,78	10,60	10,82	10,75
30/06/2023	325.547	-1,49%	10,78	10,59	10,82	10,60
29/06/2023	269.833	1,32%	10,73	10,73	10,8509	10,76
28/06/2023	371.896	-0,28%	10,61	10,51	10,70	10,62
27/06/2023	339.100	0,19%	10,62	10,53	10,81	10,65
26/06/2023	554.075	1,14%	10,51	10,51	10,70	10,63
23/06/2023	537.831	-1,69%	10,62	10,41	10,74	10,50
22/06/2023	441.818	-2,91%	10,96	10,645	11,01	10,68
21/06/2023	456.857	-3,01%	11,31	10,98	11,31	10,97
20/06/2023	436.582	-2,42%	11,59	11,28	11,59	11,31
19/06/2023	2.614.299	-0,86%	11,77	11,36	11,77	11,59
16/06/2023	2.614.299	-0,86%	11,77	11,36	11,77	11,59
15/06/2023	388.318	1,65%	11,45	11,45	11,73	11,69
14/06/2023	490.721	-1,79%	11,69	11,465	11,8201	11,50
13/06/2023	374.537	2,27%	11,52	11,52	11,79	11,71
12/06/2023	438.270	0,00%	11,60	11,395	11,73	11,45
09/06/2023	298.565	-1,12%	11,60	11,38	11,615	11,45
08/06/2023	336.041	-1,70%	11,74	11,455	11,77	11,58
07/06/2023	594.354	3,52%	11,52	11,45	11,90	11,78
06/06/2023	468.719	3,93%	10,94	10,94	11,51	11,38
05/06/2023	431.710	-3,61%	11,33	10,90	11,33	10,95
02/06/2023	529.821	5,48%	10,55	10,84	11,409	11,36
01/06/2023	339.087	2,47%	10,68	10,49	10,845	10,77
31/05/2023	318.633	0,00%	10,78	10,535	10,78	10,75
30/05/2023	318.633	0,00%	10,78	10,535	10,78	10,75
29/05/2023	283.609	0,84%	10,62	10,55	10,76	10,75
26/05/2023	283.609	0,84%	10,62	10,55	10,76	10,75
25/05/2023	387.846	-0,93%	10,62	10,545	10,75	10,66
24/05/2023	391.148	-0,83%	10,79	10,63	10,88	10,76
23/05/2023	501.150	0,56%	10,82	10,82	11,17	10,85
22/05/2023	662.319	0,19%	10,88	10,685	10,895	10,79
19/05/2023	319.732	-2,53%	11,18	10,675	11,188	10,77
18/05/2023	454.383	-0,90%	11,05	10,96	11,21	11,05
17/05/2023	597.853	5,79%	10,72	10,66	11,22	11,15
16/05/2023	410.402	-0,94%	10,69	10,54	10,79	10,54
15/05/2023	609.868	0,47%	10,60	10,54	10,785	10,64
12/05/2023	419.337	2,62%	10,39	10,26	10,60	10,59
11/05/2023	426.768	-0,77%	10,32	10,24	10,41	10,32
10/05/2023	435.120	0,68%	10,54	10,26	10,54	10,40
09/05/2023	499.942	-0,58%	10,34	10,18	10,445	10,33
08/05/2023	493.122	-2,35%	10,76	10,375	10,76	10,39
05/05/2023	710.272	2,90%	10,70	10,395	10,72	10,64
04/05/2023	642.036	-2,64%	10,38	9,915	10,46	10,34
03/05/2023	794.350	-0,38%	10,68	10,5843	10,92	10,62
02/05/2023	739.387	-4,15%	11,35	10,6505	11,35	10,86
01/05/2023	649.455	-3,08%	11,68	11,30	11,75	11,33
28/04/2023	411.897	-0,26%	11,76	11,62	11,845	11,69
27/04/2023	473.152	3,63%	11,40	11,375	11,72	11,72
26/04/2023	623.451	0,98%	11,16	11,13	11,37	11,31
25/04/2023	521.615	-3,53%	11,37	11,135	11,50	11,20
24/04/2023	396.908	1,31%	11,42	11,42	11,705	11,61
21/04/2023	367.273	-0,43%	11,47	11,36	11,5675	11,46
20/04/2023	405.734	-0,78%	11,53	11,395	11,54	11,51
19/04/2023	385.391	1,75%	11,43	11,39	11,695	11,60
18/04/2023	328.930	-2,31%	11,67	11,31	11,778	11,40
17/04/2023	430.325	1,92%	11,45	11,28	11,67	11,67
14/04/2023	481.163	-1,21%	11,76	11,36	11,85	11,45
13/04/2023	432.700	0,00%	11,56	11,46	11,67	11,59
12/04/2023	311.648	-0,69%	11,74	11,5415	11,765	11,59
11/04/2023	350.789	-0,68%	11,79	11,645	11,81	11,67
10/04/2023	456.082	0,69%	11,70	11,61	11,85	11,75
06/04/2023	457.563	0,95%	11,51	11,51	11,755	11,67
05/04/2023	443.223	-0,69%	11,51	11,48	11,66	11,56
04/04/2023	585.778	-2,02%	11,89	11,45	11,90	11,64
03/04/2023	449.398	-1,25%	12,05	11,82	12,115	11,88
31/03/2023	536.076	0,17%	12,13	11,9101	12,14	12,03
30/03/2023	499.562	-2,36%	12,42	11,885	12,42	12,01
29/03/2023	562.926	0,16%	12,41	12,16	12,41	12,30
28/03/2023	386.963	-0,57%	12,34	12,20	12,4525	12,28
27/03/2023	652.726	-2,14%	12,83	12,345	12,88	12,35
24/03/2023	846.938	3,87%	12,19	12,10	12,63	12,62
23/03/2023	702.187	-1,38%	12,45	12,105	12,65	12,15
22/03/2023	901.579	-5,30%	12,98	12,28	12,995	12,32
21/03/2023	565.621	2,85%	13,05	12,91	13,308	13,01
20/03/2023	694.531	1,04%	12,75	12,61	13,05	12,65
17/03/2023	2.860.725	-5,01%	12,95	12,39	13,035	12,52
16/03/2023	717.272	2,97%	12,63	12,485	13,48	13,18
15/03/2023	863.988	-1,31%	12,51	12,50	13,01	12,80
14/03/2023	852.878	0,93%	13,45	12,83	13,93	12,97
13/03/2023	1.416.230	0,71%	12,29	11,73	13,33	12,85
10/03/2023	678.515	0,08%	12,45	12,28	12,92	12,76
09/03/2023	512.318	-4,06%	13,22	12,61	13,225	12,75
08/03/2023	279.672	0,00%	13,35	13,18	13,36	13,29
07/03/2023	301.115	-1,04%	13,38	13,265	13,38	13,29
06/03/2023	492.825	-2,61%	13,77	13,35	13,81	13,43
03/03/2023	264.238	0,80%	13,79	13,61	13,81	13,79
02/03/2023	357.436	-0,44%	13,69	13,575	13,705	13,68
01/03/2023	334.772	-0,58%	13,75	13,67	13,81	13,74
28/02/2023	429.299	0,29%	13,83	13,815	13,955	13,82
27/02/2023	275.721	-0,36%	13,92	13,76	13,98	13,78
24/02/2023	404.655	-0,65%	13,86	13,735	13,89	13,83
23/02/2023	388.909	0,29%	13,90	13,71	13,96	13,92